ASE:ABUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.72	0.74	0.72	0.74	0.74	1.37%	7,291
Jan 28, 2026	0.72	0.73	0.71	0.73	0.73	-1.35%	25,829
Jan 27, 2026	0.74	0.74	0.72	0.74	0.74	-	5,060
Jan 26, 2026	0.72	0.74	0.72	0.74	0.74	-	5,098
Jan 25, 2026	0.73	0.74	0.73	0.74	0.74	-1.33%	9,170
Jan 22, 2026	0.74	0.75	0.74	0.75	0.75	-	3,760
Jan 21, 2026	0.74	0.75	0.74	0.75	0.75	-1.32%	9,362
Jan 20, 2026	0.76	0.76	0.75	0.76	0.76	-1.30%	23,795
Jan 19, 2026	0.77	0.77	0.76	0.77	0.77	-1.28%	6,482
Jan 18, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	33,209
Jan 15, 2026	0.76	0.77	0.76	0.77	0.77	2.67%	23,975
Jan 14, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	11,452
Jan 13, 2026	0.76	0.76	0.74	0.76	0.76	-	34,411
Jan 12, 2026	0.77	0.77	0.75	0.76	0.76	-2.56%	42,481
Jan 11, 2026	0.78	0.78	0.78	0.78	0.78	-	5,916
Jan 8, 2026	0.76	0.78	0.75	0.78	0.78	2.63%	44,335
Jan 7, 2026	0.76	0.77	0.76	0.76	0.76	-	23,438
Jan 6, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	8,843
Jan 5, 2026	0.79	0.79	0.76	0.77	0.77	-	113,357
Jan 4, 2026	0.75	0.77	0.75	0.77	0.77	4.05%	63,820
Dec 31, 2025	0.73	0.75	0.73	0.74	0.74	1.37%	46,864
Dec 30, 2025	0.73	0.74	0.72	0.73	0.73	-	16,956
Dec 29, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	150
Dec 28, 2025	0.72	0.72	0.72	0.72	0.72	-	1,195
Dec 24, 2025	0.74	0.74	0.72	0.72	0.72	-4.00%	32,401
Dec 23, 2025	0.75	0.76	0.74	0.75	0.75	-	9,966
Dec 22, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	19,990
Dec 21, 2025	0.74	0.76	0.73	0.76	0.76	2.70%	19,931
Dec 18, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	6,463
Dec 17, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	29,317
Dec 16, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	18,294
Dec 15, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	9,231
Dec 14, 2025	0.71	0.72	0.71	0.72	0.72	-1.37%	17,150
Dec 11, 2025	0.72	0.73	0.71	0.73	0.73	2.82%	2,636
Dec 10, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	8,805
Dec 9, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	6,516
Dec 8, 2025	0.72	0.72	0.71	0.71	0.71	-4.05%	20,592
Dec 7, 2025	0.74	0.75	0.74	0.74	0.74	-	22,886
Dec 4, 2025	0.73	0.74	0.72	0.74	0.74	2.78%	25,493
Dec 3, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	15,123
Dec 2, 2025	0.72	0.73	0.71	0.71	0.71	-1.39%	14,718
Dec 1, 2025	0.71	0.72	0.70	0.72	0.72	2.86%	11,063
Nov 30, 2025	0.69	0.71	0.69	0.70	0.70	-	11,988
Nov 27, 2025	0.68	0.70	0.68	0.70	0.70	2.94%	10,931
Nov 26, 2025	0.68	0.69	0.67	0.68	0.68	-	4,377
Nov 25, 2025	0.68	0.68	0.67	0.68	0.68	-1.45%	3,477
Nov 24, 2025	0.69	0.69	0.68	0.69	0.69	1.47%	8,614
Nov 23, 2025	0.67	0.68	0.67	0.68	0.68	4.62%	17,977
Nov 20, 2025	0.67	0.67	0.64	0.65	0.65	-1.52%	25,470
Nov 19, 2025	0.68	0.68	0.66	0.66	0.66	-2.94%	32,141